Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI260116C00015000 | 2024-04-25 12:19PM EDT | 15.00 | 13.50 | 11.65 | 13.70 | +1.70 | +14.41% | 2 | 50 | 64.67% |
| LI260116C00020000 | 2024-04-26 2:42PM EDT | 20.00 | 11.00 | 10.65 | 10.95 | +1.55 | +16.40% | 21 | 99 | 70.78% |
| LI260116C00023000 | 2024-04-25 1:38PM EDT | 23.00 | 7.93 | 7.15 | 10.65 | 0.00 | - | 1 | 78 | 64.14% |
| LI260116C00025000 | 2024-04-26 12:51PM EDT | 25.00 | 8.62 | 8.50 | 8.75 | +1.27 | +17.28% | 30 | 97 | 67.79% |
| LI260116C00028000 | 2024-04-25 9:30AM EDT | 28.00 | 6.35 | 6.70 | 8.60 | 0.00 | - | 1 | 183 | 67.32% |
| LI260116C00030000 | 2024-04-26 3:01PM EDT | 30.00 | 7.00 | 6.05 | 7.00 | +1.05 | +17.65% | 114 | 555 | 62.78% |
| LI260116C00033000 | 2024-04-23 12:09PM EDT | 33.00 | 5.48 | 5.15 | 6.15 | 0.00 | - | 2 | 175 | 61.72% |
| LI260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 4.50 | 5.40 | 5.65 | 0.00 | - | 4 | 188 | 64.08% |
| LI260116C00037000 | 2024-04-26 10:13AM EDT | 37.00 | 5.10 | 4.95 | 5.20 | +0.99 | +24.09% | 28 | 1,077 | 63.65% |
| LI260116C00040000 | 2024-04-26 9:57AM EDT | 40.00 | 4.45 | 4.35 | 4.55 | +0.70 | +18.67% | 6 | 346 | 62.89% |
| LI260116C00042000 | 2024-04-25 1:05PM EDT | 42.00 | 3.35 | 3.10 | 4.20 | 0.00 | - | 1 | 172 | 59.07% |
| LI260116C00045000 | 2024-04-26 3:19PM EDT | 45.00 | 3.60 | 3.45 | 4.85 | +0.50 | +16.13% | 32 | 998 | 66.31% |
| LI260116C00047000 | 2024-04-23 10:50AM EDT | 47.00 | 3.20 | 2.85 | 3.45 | 0.00 | - | 3 | 291 | 60.30% |
| LI260116C00050000 | 2024-04-26 11:57AM EDT | 50.00 | 2.95 | 2.86 | 5.00 | +0.42 | +16.60% | 5 | 574 | 69.41% |
| LI260116C00055000 | 2024-04-26 12:51PM EDT | 55.00 | 2.40 | 2.06 | 4.15 | -1.50 | -38.46% | 3 | 2,802 | 66.80% |
| LI260116C00060000 | 2024-04-26 1:24PM EDT | 60.00 | 2.03 | 1.93 | 2.48 | +0.43 | +26.87% | 3 | 2,393 | 62.37% |
| LI260116C00065000 | 2024-04-26 3:41PM EDT | 65.00 | 1.75 | 1.56 | 1.80 | +0.42 | +31.58% | 35 | 166 | 60.23% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI260116P00015000 | 2024-04-26 3:19PM EDT | 15.00 | 2.20 | 1.57 | 2.48 | -0.09 | -3.93% | 91 | 520 | 56.71% |
| LI260116P00020000 | 2024-04-25 1:48PM EDT | 20.00 | 4.06 | 3.80 | 4.25 | -0.46 | -10.18% | 1 | 459 | 54.08% |
| LI260116P00023000 | 2024-04-24 1:39PM EDT | 23.00 | 5.85 | 5.50 | 6.65 | 0.00 | - | 7 | 35 | 57.37% |
| LI260116P00025000 | 2024-04-25 11:39AM EDT | 25.00 | 7.20 | 6.55 | 6.80 | 0.00 | - | 2 | 118 | 52.08% |
| LI260116P00028000 | 2024-04-25 9:55AM EDT | 28.00 | 8.90 | 8.30 | 8.50 | 0.00 | - | 1 | 1,819 | 50.01% |
| LI260116P00030000 | 2024-04-24 11:46AM EDT | 30.00 | 10.00 | 9.55 | 9.85 | 0.00 | - | 5 | 270 | 50.26% |
| LI260116P00033000 | 2024-04-25 9:50AM EDT | 33.00 | 12.65 | 10.40 | 12.55 | 0.00 | - | 3 | 259 | 53.69% |
| LI260116P00035000 | 2024-04-17 3:07PM EDT | 35.00 | 11.15 | 10.80 | 13.35 | 0.00 | - | 5 | 36 | 47.74% |
| LI260116P00037000 | 2024-04-25 9:46AM EDT | 37.00 | 15.55 | 14.30 | 16.90 | 0.00 | - | 6 | 1,007 | 52.66% |
| LI260116P00040000 | 2024-03-14 9:43AM EDT | 40.00 | 11.00 | 14.25 | 17.00 | 0.00 | - | 2 | 31 | 43.47% |
| LI260116P00042000 | 2023-11-21 1:57PM EDT | 42.00 | 11.42 | 13.40 | 14.20 | 0.00 | - | 1 | 31 | 0.00% |
| LI260116P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 13.40 | 17.40 | 18.70 | 0.00 | - | 1 | 8 | 0.00% |
| LI260116P00050000 | 2023-12-19 11:47AM EDT | 50.00 | 18.74 | 20.00 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| LI260116P00055000 | 2024-02-28 11:47AM EDT | 55.00 | 18.10 | 25.90 | 26.35 | 0.00 | - | 5 | 6 | 0.00% |
| LI260116P00065000 | 2024-03-05 12:49PM EDT | 65.00 | 29.65 | 35.40 | 37.95 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.